Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umicore Group ADR (OP: UMICY )

4.930 -0.050 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.210 5.220 5.130 5.170 391,698 +0.01(+0.19%)
Feb 28, 2024 5.150 5.200 5.110 5.160 139,520 -0.21(-3.91%)
Feb 27, 2024 5.320 5.380 5.300 5.370 347,962 +0.17(+3.27%)
Feb 26, 2024 5.250 5.252 5.190 5.200 283,307 -0.14(-2.62%)
Feb 23, 2024 5.350 5.370 5.300 5.340 231,301 -0.01(-0.19%)
Feb 22, 2024 5.280 5.350 5.255 5.350 345,350 +0.03(+0.56%)
Feb 21, 2024 5.305 5.340 5.290 5.320 273,410 -0.02(-0.37%)
Feb 20, 2024 5.330 5.390 5.300 5.340 265,665 -0.16(-2.82%)
Feb 16, 2024 5.444 5.549 5.420 5.495 147,409 -0.13(-2.35%)
Feb 15, 2024 5.540 5.650 5.540 5.627 258,943 +0.13(+2.43%)
Feb 14, 2024 5.490 5.510 5.460 5.494 278,261 +0.03(+0.61%)
Feb 13, 2024 5.475 5.519 5.440 5.460 213,591 -0.16(-2.85%)
Feb 12, 2024 5.570 5.660 5.570 5.620 239,501 +0.16(+2.84%)
Feb 09, 2024 5.470 5.500 5.430 5.465 166,572 -0.08(-1.53%)
Feb 08, 2024 5.580 5.600 5.510 5.550 270,095 +0.06(+1.09%)
Feb 07, 2024 5.490 5.530 5.465 5.490 190,488 -0.04(-0.72%)
Feb 06, 2024 5.460 5.540 5.460 5.530 345,942 +0.04(+0.73%)
Feb 05, 2024 5.485 5.530 5.440 5.490 452,721 +0.00(+0.00%)
Feb 02, 2024 5.600 5.600 5.440 5.490 119,148 -0.18(-3.17%)
Feb 01, 2024 5.620 5.690 5.600 5.670 129,816 +0.04(+0.71%)
Jan 31, 2024 5.640 5.713 5.620 5.630 223,333 +0.07(+1.26%)
Jan 30, 2024 5.540 5.580 5.540 5.560 91,078 -0.20(-3.47%)
Jan 29, 2024 5.730 5.780 5.700 5.760 125,350 -0.10(-1.71%)
Jan 26, 2024 5.860 5.870 5.840 5.860 245,373 +0.08(+1.38%)
Jan 25, 2024 5.840 5.840 5.750 5.780 138,862 -0.02(-0.34%)
Jan 24, 2024 5.880 5.880 5.800 5.800 156,398 +0.00(+0.09%)
Jan 23, 2024 5.810 5.830 5.760 5.795 434,689 +0.14(+2.57%)
Jan 22, 2024 5.610 5.690 5.610 5.650 302,375 +0.04(+0.71%)
Jan 19, 2024 5.610 5.620 5.560 5.610 146,187 +0.00(+0.00%)
Jan 18, 2024 5.630 5.630 5.570 5.610 739,776 +0.04(+0.72%)
Jan 17, 2024 5.570 5.590 5.540 5.570 285,687 -0.17(-2.96%)
Jan 16, 2024 5.780 5.780 5.720 5.740 133,953 -0.20(-3.32%)
Jan 12, 2024 5.990 5.990 5.910 5.937 96,655 -0.05(-0.88%)
Jan 11, 2024 6.030 6.030 5.900 5.990 105,440 -0.01(-0.17%)
Jan 10, 2024 5.930 6.022 5.900 6.000 133,058 +0.05(+0.89%)
Jan 09, 2024 6.050 6.050 5.940 5.947 66,261 -0.44(-6.89%)
Jan 08, 2024 6.330 6.390 6.330 6.387 39,052 -0.13(-1.99%)
Jan 05, 2024 6.490 6.580 6.460 6.517 28,465 -0.03(-0.50%)
Jan 04, 2024 6.565 6.590 6.500 6.550 39,523 +0.15(+2.34%)
Jan 03, 2024 6.360 6.420 6.335 6.400 24,114 -0.27(-4.05%)
Jan 02, 2024 6.660 6.690 6.630 6.670 30,070 -0.20(-2.91%)
Dec 29, 2023 6.830 6.870 6.820 6.870 18,324 -0.00(-0.01%)
Dec 28, 2023 6.850 6.880 6.850 6.871 27,790 +0.00(+0.01%)
Dec 27, 2023 6.830 6.900 6.830 6.870 51,135 +0.05(+0.73%)
Dec 26, 2023 6.680 6.820 6.680 6.820 32,537 +0.06(+0.89%)
Dec 22, 2023 6.740 6.780 6.730 6.760 57,754 -0.02(-0.29%)
Dec 21, 2023 6.710 6.780 6.660 6.780 49,411 +0.04(+0.52%)
Dec 20, 2023 6.760 6.800 6.740 6.745 51,510 -0.04(-0.59%)
Dec 19, 2023 6.750 6.800 6.730 6.785 36,791 +0.17(+2.49%)
Dec 18, 2023 6.620 6.650 6.604 6.620 64,453 +0.02(+0.30%)
Dec 15, 2023 6.670 6.690 6.600 6.600 57,850 -0.09(-1.35%)
Dec 14, 2023 6.600 6.710 6.560 6.690 52,351 +0.26(+4.04%)
Dec 13, 2023 6.390 6.447 6.290 6.430 105,255 +0.06(+0.94%)
Dec 12, 2023 6.320 6.410 6.302 6.370 71,945 -0.08(-1.24%)
Dec 11, 2023 6.430 6.460 6.400 6.450 69,515 -0.01(-0.15%)
Dec 08, 2023 6.350 6.460 6.350 6.460 28,178 +0.13(+2.05%)
Dec 07, 2023 6.295 6.340 6.271 6.330 71,371 +0.03(+0.40%)
Dec 06, 2023 6.340 6.360 6.300 6.305 45,929 +0.07(+1.20%)
Dec 05, 2023 6.210 6.260 6.195 6.230 88,368 +0.08(+1.30%)
Dec 04, 2023 6.156 6.175 6.060 6.150 79,524 -0.39(-5.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.